Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2023 | USD | 1.26 | 1.295 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 2,621,300 |
10 Apr 2023 | USD | 1.27 | 1.3 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,716,300 |
6 Apr 2023 | USD | 1.19 | 1.27 | 1.17 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,610,400 |
5 Apr 2023 | USD | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | -0.1 (-7.30%) | 1,755,300 |
4 Apr 2023 | USD | 1.43 | 1.46 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 1,921,300 |
3 Apr 2023 | USD | 1.52 | 1.55 | 1.4 | 1.41 | 1.41 | -0.11 (-7.24%) | 2,136,700 |
31 Mar 2023 | USD | 1.51 | 1.56 | 1.45 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,035,100 |
30 Mar 2023 | USD | 1.64 | 1.645 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 1,827,200 |
29 Mar 2023 | USD | 1.57 | 1.61 | 1.475 | 1.6 | 1.6 | +0.1 (+6.67%) | 3,283,300 |
28 Mar 2023 | USD | 1.5 | 1.6 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 2,996,300 |
27 Mar 2023 | USD | 1.6 | 1.61 | 1.43 | 1.45 | 1.45 | -0.08 (-5.23%) | 2,968,300 |
24 Mar 2023 | USD | 1.62 | 1.64 | 1.47 | 1.53 | 1.53 | -0.16 (-9.47%) | 2,954,500 |
23 Mar 2023 | USD | 1.78 | 1.78 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 3,945,700 |
22 Mar 2023 | USD | 1.69 | 1.81 | 1.535 | 1.67 | 1.67 | +0.01 (+0.60%) | 5,807,200 |
21 Mar 2023 | USD | 1.37 | 1.69 | 1.37 | 1.66 | 1.66 | +0.34 (+25.76%) | 6,199,900 |
20 Mar 2023 | USD | 1.26 | 1.34 | 1.19 | 1.32 | 1.32 | +0.05 (+3.94%) | 6,210,900 |
17 Mar 2023 | USD | 1.23 | 1.34 | 1.13 | 1.27 | 1.27 | +0.105 (+9.01%) | 13,809,800 |
16 Mar 2023 | USD | 1.73 | 1.84 | 1.07 | 1.165 | 1.165 | -1.345 (-53.59%) | 25,346,200 |
15 Mar 2023 | USD | 2.58 | 2.63 | 2.435 | 2.51 | 2.51 | -0.19 (-7.04%) | 3,534,700 |
14 Mar 2023 | USD | 2.8 | 2.85 | 2.633 | 2.7 | 2.7 | 0.0 (0.0%) | 1,427,200 |
13 Mar 2023 | USD | 2.64 | 2.78 | 2.43 | 2.7 | 2.7 | 0.0 (0.0%) | 2,332,500 |
10 Mar 2023 | USD | 2.83 | 2.88 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 2,306,200 |
9 Mar 2023 | USD | 2.98 | 3.06 | 2.78 | 2.78 | 2.78 | -0.23 (-7.64%) | 2,036,500 |
8 Mar 2023 | USD | 3.15 | 3.17 | 2.99 | 3.01 | 3.01 | -0.145 (-4.60%) | 3,074,400 |
7 Mar 2023 | USD | 3.35 | 3.35 | 3.15 | 3.155 | 3.155 | -0.195 (-5.82%) | 2,132,200 |
6 Mar 2023 | USD | 3.7 | 3.76 | 3.33 | 3.35 | 3.35 | -0.36 (-9.70%) | 3,969,000 |
3 Mar 2023 | USD | 4.15 | 4.15 | 3.62 | 3.71 | 3.71 | -0.44 (-10.60%) | 5,334,400 |
2 Mar 2023 | USD | 4 | 4.16 | 3.89 | 4.15 | 4.15 | +0.14 (+3.49%) | 1,130,300 |
1 Mar 2023 | USD | 4.26 | 4.26 | 4.01 | 4.01 | 4.01 | -0.19 (-4.52%) | 769,100 |
28 Feb 2023 | USD | 4.2 | 4.265 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 1,214,200 |